시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to October 2026 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to October 2028 · AOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to October 2028 · AOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,507 | ₩37,507 | ₩37,427 | ₩37,494 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,440 | ₩37,480 | ₩37,413 | ₩37,454 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,440 | ₩37,507 | ₩37,407 | ₩37,480 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,454 | ₩37,588 | ₩37,427 | ₩37,521 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,360 | ₩37,447 | ₩37,346 | ₩37,427 | +0.18% | 4만 |
| 2026.10.02 | ₩37,427 | ₩37,427 | ₩37,266 | ₩37,299 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,293 | ₩37,387 | ₩37,119 | ₩37,387 | +0.25% | 22.4만 |
| 2026.09.30 | ₩37,132 | ₩37,253 | ₩37,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,239 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,266 | ₩37,266 | ₩37,053 | ₩37,053 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩37,092 | ₩37,206 | ₩37,078 | ₩37,145 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩37,038 | ₩37,078 | ₩37,038 | ₩37,078 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩37,065 | ₩37,072 | ₩37,038 | ₩37,072 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩37,092 | ₩37,092 | ₩37,065 | ₩37,065 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,998 | ₩37,065 | ₩36,998 | ₩37,065 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩37,105 | ₩37,105 | ₩37,025 | ₩37,065 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,958 | ₩37,065 | ₩36,958 | ₩37,065 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩37,045 | ₩37,052 | ₩37,011 | ₩37,052 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩37,078 | ₩37,078 | ₩37,045 | ₩37,045 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩37,011 | ₩37,078 | ₩37,011 | ₩37,078 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,958 | ₩37,058 | ₩36,958 | ₩37,045 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩37,052 | ₩37,052 | ₩36,998 | ₩36,998 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩37,011 | ₩37,078 | ₩37,011 | ₩37,031 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,985 | ₩37,065 | ₩36,985 | ₩37,025 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,985 | ₩37,025 | ₩36,985 | ₩37,025 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩37,011 | ₩37,011 | ₩37,011 | ₩37,011 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩37,052 | ₩37,052 | ₩36,998 | ₩37,011 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,946 | ₩36,985 | ₩36,944 | ₩36,985 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩37,031 | ₩37,031 | ₩36,958 | ₩37,031 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩37,052 | ₩37,052 | ₩36,998 | ₩36,998 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩37,005 | ₩37,005 | ₩36,958 | ₩36,985 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩37,105 | ₩37,105 | ₩37,011 | ₩37,011 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,918 | ₩36,958 | ₩36,918 | ₩36,958 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,978 | ₩37,050 | ₩36,978 | ₩36,978 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,938 | ₩36,944 | ₩36,918 | ₩36,931 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,931 | ₩36,931 | ₩36,931 | ₩36,931 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,931 | ₩36,931 | ₩36,931 | ₩36,931 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,904 | ₩36,944 | ₩36,891 | ₩36,944 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,904 | ₩36,938 | ₩36,904 | ₩36,938 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,904 | ₩36,964 | ₩36,891 | ₩36,964 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,904 | ₩36,958 | ₩36,891 | ₩36,931 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,877 | ₩36,918 | ₩36,877 | ₩36,891 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,877 | ₩36,944 | ₩36,877 | ₩36,931 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,944 | ₩36,944 | ₩36,944 | ₩36,944 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,918 | ₩36,918 | ₩36,918 | ₩36,918 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,904 | ₩36,904 | ₩36,864 | ₩36,864 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,958 | ₩36,958 | ₩36,897 | ₩36,897 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,911 | ₩36,911 | ₩36,911 | ₩36,911 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,812 | ₩36,864 | ₩36,812 | ₩36,864 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,784 | ₩36,836 | ₩36,784 | ₩36,836 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,790 | ₩36,797 | ₩36,743 | ₩36,777 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,770 | ₩36,770 | ₩36,770 | ₩36,770 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,703 | ₩36,824 | ₩36,703 | ₩36,824 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,717 | ₩36,784 | ₩36,717 | ₩36,730 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,730 | ₩36,743 | ₩36,717 | ₩36,717 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,703 | ₩36,777 | ₩36,690 | ₩36,757 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,730 | ₩36,757 | ₩36,703 | ₩36,750 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,703 | ₩36,737 | ₩36,703 | ₩36,737 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,717 | ₩36,784 | ₩36,717 | ₩36,784 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,763 | ₩36,763 | ₩36,763 | ₩36,763 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,784 | ₩36,784 | ₩36,784 | ₩36,784 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,703 | ₩36,703 | ₩36,690 | ₩36,696 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,690 | ₩36,717 | ₩36,690 | ₩36,717 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,676 | ₩36,696 | ₩36,676 | ₩36,696 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,650 | ₩36,717 | ₩36,636 | ₩36,717 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,663 | ₩36,730 | ₩36,650 | ₩36,730 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,636 | ₩36,723 | ₩36,636 | ₩36,723 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,636 | ₩36,670 | ₩36,636 | ₩36,670 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,583 | ₩36,670 | ₩36,583 | ₩36,670 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,583 | ₩36,656 | ₩36,583 | ₩36,656 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,569 | ₩36,569 | ₩36,542 | ₩36,542 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,475 | ₩36,588 | ₩36,475 | ₩36,588 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,516 | ₩36,569 | ₩36,502 | ₩36,536 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,536 | ₩36,549 | ₩36,516 | ₩36,530 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,516 | ₩36,583 | ₩36,502 | ₩36,583 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,569 | ₩36,596 | ₩36,556 | ₩36,583 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,542 | ₩36,609 | ₩36,542 | ₩36,609 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,529 | ₩36,542 | ₩36,522 | ₩36,522 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,516 | ₩36,629 | ₩36,516 | ₩36,569 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,556 | ₩36,569 | ₩36,542 | ₩36,556 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,462 | ₩36,522 | ₩36,462 | ₩36,522 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,408 | ₩36,516 | ₩36,408 | ₩36,516 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,368 | ₩36,435 | ₩36,368 | ₩36,402 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,422 | ₩36,449 | ₩36,408 | ₩36,449 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,449 | ₩36,482 | ₩36,449 | ₩36,475 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,475 | ₩36,475 | ₩36,442 | ₩36,442 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,489 | ₩36,516 | ₩36,489 | ₩36,516 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,475 | ₩36,502 | ₩36,475 | ₩36,489 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,502 | ₩36,516 | ₩36,502 | ₩36,516 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,502 | ₩36,509 | ₩36,502 | ₩36,502 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,516 | ₩36,516 | ₩36,502 | ₩36,502 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,422 | ₩36,482 | ₩36,422 | ₩36,469 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,449 | ₩36,475 | ₩36,422 | ₩36,475 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,462 | ₩36,462 | ₩36,422 | ₩36,455 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,435 | ₩36,442 | ₩36,408 | ₩36,442 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,382 | ₩36,408 | ₩36,382 | ₩36,408 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,368 | ₩36,388 | ₩36,368 | ₩36,388 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,328 | ₩36,361 | ₩36,328 | ₩36,361 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,355 | ₩36,368 | ₩36,355 | ₩36,368 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,328 | ₩36,382 | ₩36,328 | ₩36,368 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,368 | ₩36,388 | ₩36,368 | ₩36,388 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,382 | ₩36,382 | ₩36,315 | ₩36,355 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,301 | ₩36,355 | ₩36,301 | ₩36,341 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,341 | ₩36,341 | ₩36,301 | ₩36,341 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,288 | ₩36,315 | ₩36,288 | ₩36,308 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,294 | ₩36,294 | ₩36,274 | ₩36,274 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,315 | ₩36,341 | ₩36,315 | ₩36,341 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,234 | ₩36,274 | ₩36,234 | ₩36,254 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,234 | ₩36,234 | ₩36,230 | ₩36,230 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,261 | ₩36,261 | ₩36,248 | ₩36,248 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,221 | ₩36,221 | ₩36,207 | ₩36,207 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩36,100 | ₩36,167 | ₩36,100 | ₩36,167 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩36,147 | ₩36,181 | ₩36,114 | ₩36,154 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩36,154 | ₩36,167 | ₩36,154 | ₩36,167 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,274 | ₩36,274 | ₩36,114 | ₩36,154 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩36,154 | ₩36,154 | ₩36,100 | ₩36,100 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩36,100 | ₩36,140 | ₩36,100 | ₩36,127 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩36,093 | ₩36,100 | ₩36,087 | ₩36,087 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩36,114 | ₩36,127 | ₩36,100 | ₩36,114 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩36,103 | ₩36,154 | ₩36,103 | ₩36,134 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩36,033 | ₩36,060 | ₩36,033 | ₩36,049 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩36,033 | ₩36,053 | ₩36,030 | ₩36,053 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩36,020 | ₩36,047 | ₩35,980 | ₩36,006 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,886 | ₩35,966 | ₩35,872 | ₩35,958 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,892 | ₩35,910 | ₩35,892 | ₩35,892 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,913 | ₩35,913 | ₩35,846 | ₩35,879 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,712 | ₩35,800 | ₩35,712 | ₩35,800 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,470 | ₩35,618 | ₩35,470 | ₩35,600 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,669 | ₩35,669 | ₩35,606 | ₩35,606 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,484 | ₩35,557 | ₩35,484 | ₩35,557 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,444 | ₩35,645 | ₩35,444 | ₩35,547 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,323 | ₩35,452 | ₩35,323 | ₩35,452 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,263 | ₩35,263 | ₩35,213 | ₩35,213 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,343 | ₩35,343 | ₩35,229 | ₩35,229 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,430 | ₩35,430 | ₩35,355 | ₩35,355 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,497 | ₩35,544 | ₩35,484 | ₩35,544 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,517 | ₩35,517 | ₩35,450 | ₩35,450 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,484 | ₩35,529 | ₩35,484 | ₩35,529 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,430 | ₩35,430 | ₩35,403 | ₩35,403 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,497 | ₩35,551 | ₩35,484 | ₩35,544 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,578 | ₩35,578 | ₩35,564 | ₩35,576 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,618 | ₩35,689 | ₩35,618 | ₩35,689 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,712 | ₩35,712 | ₩35,578 | ₩35,643 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,591 | ₩35,591 | ₩35,484 | ₩35,551 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,578 | ₩35,602 | ₩35,564 | ₩35,602 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,631 | ₩35,699 | ₩35,631 | ₩35,699 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,685 | ₩35,708 | ₩35,685 | ₩35,708 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,524 | ₩35,722 | ₩35,524 | ₩35,722 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,712 | ₩35,712 | ₩35,604 | ₩35,663 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,671 | ₩35,691 | ₩35,658 | ₩35,691 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,752 | ₩35,758 | ₩35,752 | ₩35,758 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,698 | ₩35,732 | ₩35,604 | ₩35,691 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,671 | ₩35,772 | ₩35,671 | ₩35,765 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,770 | ₩35,805 | ₩35,725 | ₩35,765 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,765 | ₩35,819 | ₩35,765 | ₩35,784 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,779 | ₩35,839 | ₩35,779 | ₩35,785 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,712 | ₩35,832 | ₩35,712 | ₩35,765 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,698 | ₩35,698 | ₩35,645 | ₩35,671 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,671 | ₩35,772 | ₩35,671 | ₩35,732 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,658 | ₩35,712 | ₩35,658 | ₩35,691 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,712 | ₩35,886 | ₩35,671 | ₩35,779 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,631 | ₩35,705 | ₩35,631 | ₩35,705 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,647 | ₩35,725 | ₩35,647 | ₩35,725 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,698 | ₩35,792 | ₩35,658 | ₩35,705 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,725 | ₩35,805 | ₩35,725 | ₩35,799 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,779 | ₩35,812 | ₩35,726 | ₩35,805 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,738 | ₩35,799 | ₩35,726 | ₩35,799 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,752 | ₩35,760 | ₩35,685 | ₩35,760 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,765 | ₩35,765 | ₩35,649 | ₩35,649 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,685 | ₩35,716 | ₩35,594 | ₩35,716 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,685 | ₩35,758 | ₩35,618 | ₩35,752 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,671 | ₩35,758 | ₩35,671 | ₩35,758 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,695 | ₩35,754 | ₩35,695 | ₩35,754 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,671 | ₩35,859 | ₩35,671 | ₩35,730 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,738 | ₩35,846 | ₩35,712 | ₩35,777 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,698 | ₩35,758 | ₩35,698 | ₩35,758 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,819 | ₩35,819 | ₩35,658 | ₩35,732 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,658 | ₩35,718 | ₩35,631 | ₩35,714 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,665 | ₩35,665 | ₩35,591 | ₩35,619 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,698 | ₩35,698 | ₩35,524 | ₩35,524 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,718 | ₩35,805 | ₩35,645 | ₩35,718 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,665 | ₩35,712 | ₩35,665 | ₩35,712 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,631 | ₩35,645 | ₩35,604 | ₩35,645 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,665 | ₩35,738 | ₩35,631 | ₩35,666 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,651 | ₩35,765 | ₩35,645 | ₩35,712 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,619 | ₩35,685 | ₩35,619 | ₩35,659 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,631 | ₩35,658 | ₩35,631 | ₩35,638 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,645 | ₩35,645 | ₩35,604 | ₩35,631 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,618 | ₩35,645 | ₩35,618 | ₩35,645 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,591 | ₩35,667 | ₩35,591 | ₩35,658 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,578 | ₩35,591 | ₩35,512 | ₩35,591 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,658 | ₩35,658 | ₩35,564 | ₩35,631 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,578 | ₩35,647 | ₩35,578 | ₩35,647 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,624 | ₩35,624 | ₩35,624 | ₩35,624 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,511 | ₩35,557 | ₩35,511 | ₩35,557 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,537 | ₩35,572 | ₩35,537 | ₩35,572 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,517 | ₩35,531 | ₩35,390 | ₩35,470 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,457 | ₩35,457 | ₩35,363 | ₩35,454 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,410 | ₩35,417 | ₩35,410 | ₩35,410 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,403 | ₩35,417 | ₩35,377 | ₩35,397 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,417 | ₩35,478 | ₩35,390 | ₩35,477 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,444 | ₩35,460 | ₩35,403 | ₩35,460 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,484 | ₩35,561 | ₩35,484 | ₩35,500 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,410 | ₩35,578 | ₩35,410 | ₩35,484 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,403 | ₩35,442 | ₩35,364 | ₩35,442 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,390 | ₩35,500 | ₩35,390 | ₩35,438 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,403 | ₩35,464 | ₩35,403 | ₩35,457 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,350 | ₩35,423 | ₩35,350 | ₩35,423 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,323 | ₩35,460 | ₩35,323 | ₩35,430 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,336 | ₩35,397 | ₩35,336 | ₩35,397 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,336 | ₩35,470 | ₩35,323 | ₩35,377 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,323 | ₩35,395 | ₩35,310 | ₩35,395 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,283 | ₩35,303 | ₩35,283 | ₩35,303 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,243 | ₩35,310 | ₩35,243 | ₩35,269 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩35,149 | ₩35,310 | ₩35,149 | ₩35,243 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩35,149 | ₩35,162 | ₩35,149 | ₩35,151 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩35,149 | ₩35,149 | ₩35,076 | ₩35,076 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,162 | ₩35,172 | ₩35,162 | ₩35,172 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩35,068 | ₩35,151 | ₩35,068 | ₩35,151 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩35,135 | ₩35,177 | ₩35,135 | ₩35,177 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩35,149 | ₩35,239 | ₩35,149 | ₩35,239 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,216 | ₩35,243 | ₩35,149 | ₩35,157 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,269 | ₩35,283 | ₩35,229 | ₩35,276 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,256 | ₩35,269 | ₩35,216 | ₩35,255 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,229 | ₩35,276 | ₩35,229 | ₩35,276 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩35,109 | ₩35,205 | ₩35,109 | ₩35,202 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,239 | ₩35,256 | ₩35,162 | ₩35,194 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,189 | ₩35,323 | ₩35,189 | ₩35,243 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,163 | ₩35,296 | ₩35,149 | ₩35,230 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,216 | ₩35,310 | ₩35,216 | ₩35,256 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,269 | ₩35,323 | ₩35,229 | ₩35,263 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,243 | ₩35,351 | ₩35,243 | ₩35,289 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,323 | ₩35,323 | ₩35,243 | ₩35,323 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,377 | ₩35,377 | ₩35,296 | ₩35,350 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,370 | ₩35,444 | ₩35,285 | ₩35,363 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,330 | ₩35,417 | ₩35,244 | ₩35,296 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,256 | ₩35,276 | ₩35,189 | ₩35,257 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,241 | ₩35,241 | ₩35,225 | ₩35,225 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,279 | ₩35,346 | ₩35,202 | ₩35,279 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,216 | ₩35,249 | ₩35,216 | ₩35,249 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩35,135 | ₩35,169 | ₩35,135 | ₩35,169 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,198 | ₩35,261 | ₩35,055 | ₩35,135 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩35,135 | ₩35,181 | ₩35,122 | ₩35,181 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩35,149 | ₩35,180 | ₩35,110 | ₩35,169 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩35,109 | ₩35,177 | ₩35,082 | ₩35,177 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩35,109 | ₩35,109 | ₩35,095 | ₩35,095 | -0.04% | 300 |
|---|